Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.48 | 12.45 | 11.40 | 12.05 | 1,466 | +0.73(+6.45%) |
May 30, 2023 | 11.50 | 11.50 | 11.00 | 11.32 | 226 | +0.17(+1.57%) |
May 26, 2023 | 10.50 | 11.15 | 10.50 | 11.15 | 437 | +0.65(+6.19%) |
May 25, 2023 | 11.44 | 11.44 | 10.40 | 10.50 | 857 | -0.49(-4.50%) |
May 24, 2023 | 10.97 | 11.04 | 10.00 | 10.99 | 1,074 | +0.49(+4.71%) |
May 23, 2023 | 10.90 | 11.50 | 10.50 | 10.50 | 546 | -0.01(-0.05%) |
May 22, 2023 | 11.50 | 12.00 | 10.50 | 10.51 | 2,256 | -0.85(-7.53%) |
May 19, 2023 | 11.72 | 11.72 | 11.00 | 11.36 | 574 | -0.38(-3.20%) |
May 18, 2023 | 11.60 | 12.50 | 10.50 | 11.73 | 1,957 | +0.14(+1.21%) |
May 17, 2023 | 11.07 | 13.00 | 11.07 | 11.60 | 2,790 | +1.09(+10.32%) |
May 16, 2023 | 12.60 | 12.60 | 10.50 | 10.51 | 1,352 | -1.99(-15.92%) |
May 15, 2023 | 11.00 | 15.00 | 9.900 | 12.50 | 5,909 | +2.00(+19.05%) |
May 12, 2023 | 10.89 | 10.89 | 9.750 | 10.50 | 1,201 | -0.01(-0.05%) |
May 11, 2023 | 10.50 | 10.74 | 9.500 | 10.51 | 557 | +0.76(+7.74%) |
May 10, 2023 | 9.500 | 10.16 | 9.450 | 9.750 | 3,341 | +0.75(+8.33%) |
May 09, 2023 | 9.135 | 9.135 | 8.905 | 9.000 | 437 | -0.50(-5.26%) |
May 08, 2023 | 9.735 | 9.975 | 8.625 | 9.500 | 1,148 | +0.00(+0.00%) |
May 05, 2023 | 10.00 | 10.00 | 9.245 | 9.500 | 810 | +0.10(+1.01%) |
May 04, 2023 | 10.77 | 10.77 | 7.840 | 9.405 | 3,386 | +0.69(+7.98%) |
May 03, 2023 | 9.540 | 9.725 | 8.320 | 8.710 | 4,119 | -1.01(-10.39%) |
May 02, 2023 | 9.655 | 10.45 | 8.055 | 9.720 | 8,207 | -0.26(-2.61%) |
May 01, 2023 | 9.940 | 10.50 | 9.400 | 9.980 | 1,950 | -0.27(-2.63%) |
Apr 28, 2023 | 11.49 | 11.99 | 9.000 | 10.25 | 5,192 | -0.63(-5.83%) |
Apr 27, 2023 | 10.39 | 11.99 | 10.36 | 10.88 | 1,420 | +0.17(+1.59%) |
Apr 26, 2023 | 13.00 | 12.89 | 5.190 | 10.71 | 10,704 | -2.18(-16.91%) |
Apr 25, 2023 | 12.84 | 13.48 | 11.28 | 12.89 | 1,404 | -0.56(-4.16%) |
Apr 24, 2023 | 13.08 | 14.40 | 12.69 | 13.46 | 794 | -0.54(-3.89%) |
Apr 21, 2023 | 14.95 | 14.95 | 13.28 | 14.00 | 100 | -0.34(-2.37%) |
Apr 20, 2023 | 16.00 | 16.00 | 13.02 | 14.34 | 319 | -0.05(-0.38%) |
Apr 19, 2023 | 15.00 | 15.26 | 13.75 | 14.39 | 1,083 | -0.55(-3.71%) |
Apr 18, 2023 | 14.94 | 15.46 | 13.75 | 14.95 | 1,195 | +1.24(+9.08%) |
Apr 17, 2023 | 15.39 | 16.50 | 13.59 | 13.71 | 3,722 | -0.37(-2.59%) |
Apr 14, 2023 | 17.50 | 18.75 | 13.01 | 14.07 | 9,975 | -2.43(-14.73%) |
Apr 13, 2023 | 13.50 | 19.30 | 12.87 | 16.50 | 16,269 | +3.75(+29.41%) |
Apr 12, 2023 | 13.25 | 13.64 | 12.50 | 12.75 | 667 | -0.50(-3.77%) |
Apr 11, 2023 | 13.51 | 14.00 | 12.00 | 13.25 | 2,979 | -0.29(-2.14%) |
Apr 10, 2023 | 15.00 | 15.00 | 13.53 | 13.54 | 216 | -0.66(-4.61%) |
Apr 06, 2023 | 13.50 | 15.00 | 13.47 | 14.20 | 256 | +0.67(+4.95%) |
Apr 05, 2023 | 12.90 | 14.50 | 12.50 | 13.53 | 1,642 | -0.12(-0.92%) |
Apr 04, 2023 | 14.27 | 14.42 | 13.05 | 13.65 | 1,211 | -0.71(-4.94%) |
Apr 03, 2023 | 14.18 | 15.00 | 13.75 | 14.36 | 892 | +0.03(+0.21%) |
Mar 31, 2023 | 15.96 | 15.97 | 13.50 | 14.33 | 1,498 | -0.90(-5.91%) |
Mar 30, 2023 | 12.50 | 15.99 | 12.50 | 15.23 | 2,428 | +1.88(+14.08%) |
Mar 29, 2023 | 12.55 | 14.50 | 12.50 | 13.35 | 3,453 | +0.37(+2.81%) |
Mar 28, 2023 | 12.94 | 14.70 | 12.92 | 12.98 | 2,065 | -0.40(-2.95%) |
Mar 27, 2023 | 13.65 | 14.90 | 13.00 | 13.38 | 2,147 | -0.72(-5.11%) |
Mar 24, 2023 | 15.23 | 15.23 | 12.55 | 14.10 | 1,902 | -0.83(-5.53%) |
Mar 23, 2023 | 14.59 | 15.90 | 14.50 | 14.93 | 573 | +0.12(+0.84%) |
Mar 22, 2023 | 14.61 | 15.50 | 14.56 | 14.80 | 627 | -0.59(-3.86%) |
Mar 21, 2023 | 15.04 | 16.39 | 14.55 | 15.39 | 1,032 | -0.10(-0.65%) |
Mar 20, 2023 | 15.71 | 17.89 | 14.75 | 15.49 | 1,778 | -1.01(-6.09%) |
Mar 17, 2023 | 17.00 | 17.00 | 14.65 | 16.50 | 1,212 | +0.13(+0.79%) |
Mar 16, 2023 | 17.25 | 18.50 | 16.00 | 16.37 | 1,662 | -0.22(-1.36%) |
Mar 15, 2023 | 16.75 | 17.50 | 16.30 | 16.59 | 1,733 | +0.08(+0.51%) |
Mar 14, 2023 | 16.80 | 18.50 | 16.09 | 16.51 | 872 | +0.51(+3.19%) |
Mar 13, 2023 | 15.75 | 16.54 | 15.50 | 16.00 | 763 | -0.18(-1.08%) |
Mar 10, 2023 | 16.00 | 17.00 | 15.82 | 16.18 | 695 | +0.07(+0.40%) |
Mar 09, 2023 | 17.50 | 17.72 | 16.11 | 16.11 | 918 | -1.13(-6.55%) |
Mar 08, 2023 | 16.90 | 17.66 | 16.00 | 17.24 | 640 | +1.24(+7.75%) |
Mar 07, 2023 | 16.00 | 16.89 | 16.00 | 16.00 | 613 | +0.25(+1.59%) |
Mar 06, 2023 | 16.00 | 16.29 | 15.50 | 15.75 | 3,088 | -0.54(-3.31%) |
Mar 03, 2023 | 17.55 | 18.43 | 15.61 | 16.29 | 1,839 | -1.81(-10.00%) |
Mar 02, 2023 | 17.95 | 18.50 | 17.25 | 18.10 | 784 | -0.07(-0.39%) |